Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 63.34 63.75 62.27 62.58 4,795,235 -0.64(-1.01%)
Jan 30, 2018 63.47 63.47 63.10 63.22 2,756,997 -0.45(-0.70%)
Jan 29, 2018 62.77 63.77 62.77 63.67 3,391,858 +0.76(+1.20%)
Jan 26, 2018 62.77 62.92 62.33 62.91 2,496,652 +0.49(+0.78%)
Jan 25, 2018 62.69 62.80 62.11 62.43 2,798,457 -0.02(-0.04%)
Jan 24, 2018 62.60 63.32 62.29 62.45 2,843,628 +0.08(+0.12%)
Jan 23, 2018 61.89 62.47 61.56 62.37 3,247,715 +0.35(+0.56%)
Jan 22, 2018 61.51 62.25 61.24 62.03 2,772,666 +0.49(+0.79%)
Jan 19, 2018 60.85 61.59 60.64 61.54 3,273,753 +1.05(+1.73%)
Jan 18, 2018 60.43 61.21 60.34 60.49 2,837,752 +0.22(+0.37%)
Jan 17, 2018 59.55 60.37 59.40 60.27 2,006,805 +1.13(+1.90%)
Jan 16, 2018 60.15 60.16 59.10 59.14 2,846,500 -0.86(-1.44%)
Jan 12, 2018 60.00 60.00 60.00 0 +0.47(+0.79%)
Jan 11, 2018 58.77 59.58 58.70 59.53 3,024,197 +0.83(+1.41%)
Jan 10, 2018 58.71 3,319,716 -0.01(-0.01%)
Jan 09, 2018 59.44 59.60 58.58 58.72 3,851,642 -0.95(-1.59%)
Jan 08, 2018 58.52 60.70 58.52 59.67 3,922,182 +1.28(+2.19%)
Jan 05, 2018 58.31 58.74 58.10 58.39 2,711,973 +0.19(+0.32%)
Jan 04, 2018 57.16 58.22 56.99 58.20 3,251,260 +1.30(+2.28%)
Jan 03, 2018 57.50 57.54 56.85 56.90 2,169,077 -0.49(-0.86%)
Jan 02, 2018 57.40 57.51 57.09 57.40 2,221,650 +0.32(+0.57%)
Dec 29, 2017 57.07 57.07 57.07 0 -0.22(-0.39%)
Dec 28, 2017 57.50 57.50 57.24 57.30 1,237,190 -0.18(-0.31%)
Dec 27, 2017 57.71 57.77 57.43 57.48 1,368,381 -0.07(-0.12%)
Dec 26, 2017 56.86 57.58 56.82 57.54 1,104,910 +0.57(+1.00%)
Dec 22, 2017 57.19 57.35 56.65 56.97 2,471,312 -0.28(-0.48%)
Dec 21, 2017 57.54 57.85 57.07 57.25 2,128,240 -0.13(-0.23%)
Dec 20, 2017 57.25 57.61 57.10 57.38 3,352,383 +0.42(+0.74%)
Dec 19, 2017 57.36 57.67 56.73 56.96 1,962,748 -0.22(-0.39%)
Dec 18, 2017 57.74 58.04 57.01 57.18 2,744,227 -0.21(-0.36%)
Dec 15, 2017 56.99 57.48 56.74 57.39 5,190,489 +0.82(+1.45%)
Dec 14, 2017 56.69 56.97 56.42 56.57 2,724,563 +0.22(+0.40%)
Dec 13, 2017 56.12 56.68 55.96 56.35 1,467,200 +0.41(+0.73%)
Dec 12, 2017 55.94 56.25 55.82 55.94 3,022,863 -0.05(-0.10%)
Dec 11, 2017 56.75 57.02 55.82 55.99 2,772,921 -0.58(-1.02%)
Dec 08, 2017 55.55 56.58 55.49 56.57 2,941,905 +1.11(+2.00%)
Dec 07, 2017 55.28 55.99 55.20 55.46 2,216,182 +0.53(+0.97%)
Dec 06, 2017 55.03 55.27 54.03 54.93 2,966,021 +0.99(+1.83%)
Dec 05, 2017 54.70 54.75 53.90 53.94 4,188,548 -0.64(-1.17%)
Dec 04, 2017 55.48 55.57 54.56 54.58 5,607,990 -0.44(-0.79%)
Dec 01, 2017 55.90 55.90 54.34 55.01 4,629,817 -0.90(-1.60%)
Nov 30, 2017 56.85 57.02 55.87 55.91 5,119,376 -0.90(-1.58%)
Nov 29, 2017 56.83 57.37 56.55 56.81 2,627,840 +0.08(+0.15%)
Nov 28, 2017 56.45 57.25 56.36 56.72 2,882,424 +0.44(+0.79%)
Nov 27, 2017 56.71 57.37 56.26 56.28 2,959,880 -0.34(-0.61%)
Nov 24, 2017 56.32 56.75 56.31 56.62 1,652,842 +0.41(+0.74%)
Nov 22, 2017 55.41 56.25 55.32 56.21 3,660,022 +0.58(+1.05%)
Nov 21, 2017 55.27 55.69 54.97 55.63 2,718,833 +0.49(+0.89%)
Nov 20, 2017 54.27 55.30 54.03 55.14 2,269,159 +0.87(+1.61%)
Nov 17, 2017 54.06 54.60 54.06 54.26 2,409,767 +0.56(+1.04%)
Nov 16, 2017 53.47 53.96 53.21 53.70 3,605,121 +0.34(+0.65%)
Nov 15, 2017 53.50 53.82 53.29 53.36 2,142,083 -0.22(-0.41%)
Nov 14, 2017 53.19 53.85 53.05 53.58 1,273,178 +0.19(+0.36%)
Nov 13, 2017 53.38 53.83 53.26 53.39 1,638,173 +0.03(+0.06%)
Nov 10, 2017 53.08 53.70 52.93 53.36 2,124,589 +0.21(+0.39%)
Nov 09, 2017 53.10 53.51 52.98 53.15 2,013,058 -0.10(-0.19%)
Nov 08, 2017 52.62 53.33 52.47 53.25 1,715,934 +0.62(+1.18%)
Nov 07, 2017 52.90 52.97 52.38 52.63 2,019,656 -0.30(-0.56%)
Nov 06, 2017 53.33 53.68 52.90 52.93 2,297,801 -0.31(-0.58%)
Nov 03, 2017 53.59 53.76 53.03 53.24 3,248,372 -0.34(-0.63%)
Nov 02, 2017 54.04 54.11 53.11 53.57 2,855,667 -0.18(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.